ユアサ・フナショクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,220 | 3,365 | 3,205 | 3,365 | +145 | +4.5% | 900 |
| 2024/08/05 | 3,240 | 3,450 | 2,860 | 3,220 | -300 | -8.5% | 4,600 |
| 2024/08/02 | 3,540 | 3,610 | 3,520 | 3,520 | -160 | -4.3% | 1,400 |
| 2024/08/01 | 3,730 | 3,730 | 3,645 | 3,680 | -40 | -1.1% | 900 |
| 2024/07/31 | 3,790 | 3,790 | 3,710 | 3,720 | -70 | -1.8% | 2,200 |
| 2024/07/30 | 3,790 | 3,790 | 3,770 | 3,790 | ±0 | ±0% | 300 |
| 2024/07/29 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 200 |
| 2024/07/26 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 200 |
| 2024/07/25 | 3,780 | 3,790 | 3,770 | 3,790 | -10 | -0.3% | 1,100 |
| 2024/07/24 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 800 |
| 2024/07/23 | 3,800 | 3,800 | 3,780 | 3,800 | ±0 | ±0% | 800 |
| 2024/07/22 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 500 |
| 2024/07/19 | 3,780 | 3,800 | 3,770 | 3,800 | +20 | +0.5% | 2,100 |
| 2024/07/18 | 3,775 | 3,795 | 3,775 | 3,780 | +5 | +0.1% | 500 |
| 2024/07/17 | 3,800 | 3,810 | 3,775 | 3,775 | -25 | -0.7% | 900 |
| 2024/07/16 | 3,745 | 3,800 | 3,745 | 3,800 | +55 | +1.5% | 1,700 |
| 2024/07/12 | 3,795 | 3,800 | 3,700 | 3,745 | -40 | -1.1% | 800 |
| 2024/07/11 | 3,800 | 3,810 | 3,785 | 3,785 | +5 | +0.1% | 4,700 |
| 2024/07/10 | 3,760 | 3,780 | 3,750 | 3,780 | +20 | +0.5% | 7,100 |
| 2024/07/09 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 200 |
| 2024/07/08 | 3,690 | 3,760 | 3,690 | 3,760 | +75 | +2% | 3,200 |
| 2024/07/05 | 3,600 | 3,690 | 3,600 | 3,685 | +85 | +2.4% | 4,400 |
| 2024/07/04 | 3,580 | 3,610 | 3,580 | 3,600 | +20 | +0.6% | 900 |
| 2024/07/03 | 3,575 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 200 |
| 2024/07/02 | 3,555 | 3,575 | 3,505 | 3,575 | +20 | +0.6% | 500 |
| 2024/07/01 | 3,540 | 3,555 | 3,540 | 3,555 | +25 | +0.7% | 1,200 |
| 2024/06/28 | 3,535 | 3,535 | 3,500 | 3,530 | -5 | -0.1% | 800 |
| 2024/06/27 | 3,540 | 3,540 | 3,535 | 3,535 | -5 | -0.1% | 200 |
| 2024/06/26 | 3,505 | 3,540 | 3,490 | 3,540 | +30 | +0.9% | 900 |
| 2024/06/25 | 3,520 | 3,535 | 3,490 | 3,510 | -30 | -0.8% | 600 |
| 2024/06/24 | 3,500 | 3,540 | 3,450 | 3,540 | +40 | +1.1% | 1,000 |
| 2024/06/21 | 3,555 | 3,570 | 3,500 | 3,500 | -60 | -1.7% | 1,200 |
| 2024/06/20 | 3,550 | 3,560 | 3,550 | 3,560 | ±0 | ±0% | 200 |
| 2024/06/19 | 3,565 | 3,565 | 3,490 | 3,560 | -5 | -0.1% | 400 |
| 2024/06/18 | 3,565 | 3,565 | 3,450 | 3,565 | ±0 | ±0% | 600 |
| 2024/06/17 | 3,530 | 3,565 | 3,530 | 3,565 | +35 | +1% | 400 |
| 2024/06/14 | 3,495 | 3,530 | 3,495 | 3,530 | +35 | +1% | 500 |
| 2024/06/13 | 3,460 | 3,495 | 3,400 | 3,495 | +35 | +1% | 1,600 |
| 2024/06/12 | 3,455 | 3,460 | 3,455 | 3,460 | +5 | +0.1% | 600 |
| 2024/06/11 | 3,395 | 3,455 | 3,390 | 3,455 | +60 | +1.8% | 2,100 |
| 2024/06/10 | 3,395 | 3,395 | 3,325 | 3,395 | ±0 | ±0% | 900 |
| 2024/06/07 | 3,360 | 3,395 | 3,360 | 3,395 | +35 | +1% | 600 |
| 2024/06/06 | 3,335 | 3,395 | 3,300 | 3,360 | +10 | +0.3% | 4,500 |
| 2024/06/05 | 3,350 | 3,375 | 3,305 | 3,350 | ±0 | ±0% | 500 |
| 2024/06/04 | 3,395 | 3,400 | 3,330 | 3,350 | -45 | -1.3% | 1,000 |
| 2024/06/03 | 3,340 | 3,400 | 3,340 | 3,395 | +60 | +1.8% | 1,700 |
| 2024/05/31 | 3,455 | 3,470 | 3,305 | 3,335 | -65 | -1.9% | 2,700 |
| 2024/05/30 | 3,360 | 3,405 | 3,360 | 3,400 | +20 | +0.6% | 1,000 |
| 2024/05/29 | 3,445 | 3,445 | 3,380 | 3,380 | -65 | -1.9% | 1,200 |
| 2024/05/28 | 3,490 | 3,490 | 3,415 | 3,445 | -45 | -1.3% | 1,800 |
201～
250
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「ユアサフナ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユアサフナ | 414,500円 | +1.6% | +2.7% | 2.90% | 8.31倍 | 0.47倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 33,800円 | +6.7% | +11.1% | 2.96% | 8.49倍 | 0.44倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| Ｂガレージ | 161,400円 | +13.9% | +5.6% | 0.93% | 16.72倍 | 2.78倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ナイス | 162,300円 | +7.0% | +2.2% | 4.44% | 6.42倍 | 0.34倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ほくたけ | 80,800円 | +3.2% | -14.8% | 2.48% | 8.94倍 | 0.27倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
